UJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	39.33	39.40	39.23	39.37	39.37	0.11%	35,235
May 29, 2025	39.34	39.39	39.24	39.33	39.33	0.20%	8,356
May 28, 2025	39.44	39.44	39.25	39.25	39.25	-0.30%	5,873
May 27, 2025	39.19	39.40	39.19	39.37	39.37	1.01%	10,079
May 23, 2025	38.91	39.09	38.90	38.98	38.98	-0.30%	4,005
May 22, 2025	39.20	39.25	39.09	39.10	39.10	-0.08%	13,671
May 21, 2025	39.23	39.45	39.07	39.13	39.13	-0.72%	4,997
May 20, 2025	39.40	39.47	39.30	39.41	39.41	-0.12%	13,303
May 19, 2025	39.44	39.52	39.37	39.46	39.46	-	6,830
May 16, 2025	39.34	39.47	39.34	39.46	39.46	0.32%	8,233
May 15, 2025	39.13	39.34	39.13	39.33	39.33	0.31%	8,741
May 14, 2025	39.19	39.23	38.70	39.21	39.21	-0.06%	6,291
May 13, 2025	39.21	39.27	39.12	39.24	39.24	0.58%	17,658
May 12, 2025	38.95	39.05	38.87	39.01	39.01	1.52%	14,213
May 9, 2025	38.56	38.56	38.40	38.42	38.42	-0.09%	9,585
May 8, 2025	38.36	38.65	38.36	38.46	38.46	0.35%	47,378
May 7, 2025	38.30	38.37	38.18	38.32	38.32	0.12%	19,583
May 6, 2025	38.27	38.37	38.17	38.28	38.28	-0.29%	10,883
May 5, 2025	38.40	38.53	38.39	38.39	38.39	-0.47%	5,947
May 2, 2025	38.38	38.60	38.38	38.57	38.57	0.82%	12,994
May 1, 2025	38.39	38.46	38.26	38.26	38.26	0.38%	12,092
Apr 30, 2025	37.91	38.11	37.89	38.11	38.11	0.04%	19,188
Apr 29, 2025	37.98	38.15	37.96	38.10	38.10	0.46%	13,344
Apr 28, 2025	38.01	38.04	37.77	37.92	37.92	-0.08%	11,453
Apr 25, 2025	37.85	37.97	37.76	37.95	37.95	0.26%	50,368
Apr 24, 2025	37.42	37.85	37.42	37.85	37.85	0.91%	21,507
Apr 23, 2025	37.66	37.74	37.40	37.51	37.51	0.78%	21,314
Apr 22, 2025	36.96	37.24	36.96	37.22	37.22	1.13%	22,118
Apr 21, 2025	36.99	36.99	36.58	36.81	36.81	-1.06%	15,989
Apr 17, 2025	37.21	37.26	37.14	37.20	37.20	0.05%	14,484
Apr 16, 2025	37.42	37.44	37.05	37.18	37.18	-0.77%	9,279
Apr 15, 2025	37.51	37.73	37.44	37.47	37.47	-0.24%	43,113
Apr 14, 2025	37.73	37.73	37.52	37.56	37.56	0.29%	13,896
Apr 11, 2025	37.22	37.53	37.04	37.45	37.45	0.85%	17,496
Apr 10, 2025	37.41	37.41	36.84	37.14	37.14	-1.54%	52,006
Apr 9, 2025	36.33	37.84	36.19	37.71	37.71	4.01%	31,648
Apr 8, 2025	37.04	37.08	36.08	36.26	36.26	-0.82%	52,151
Apr 7, 2025	36.08	36.86	35.83	36.56	36.56	0.05%	118,114
Apr 4, 2025	37.13	37.13	36.54	36.54	36.54	-2.61%	154,236
Apr 3, 2025	37.55	37.78	37.51	37.52	37.52	-2.09%	75,294
Apr 2, 2025	37.98	38.42	37.98	38.32	38.32	0.26%	13,417
Apr 1, 2025	38.13	38.26	37.95	38.22	38.22	0.20%	29,198
Mar 31, 2025	37.88	38.14	37.80	38.14	38.14	0.27%	6,347
Mar 28, 2025	38.40	38.40	37.99	38.04	38.04	-1.03%	8,409
Mar 27, 2025	38.43	38.51	38.40	38.44	38.44	-0.22%	6,431
Mar 26, 2025	38.78	38.78	38.39	38.52	38.52	-0.62%	15,187
Mar 25, 2025	38.76	38.76	38.62	38.76	38.76	0.17%	20,394
Mar 24, 2025	38.65	38.69	38.57	38.69	38.69	1.00%	8,578
Mar 21, 2025	38.20	38.31	38.11	38.31	38.31	0.01%	10,151
Mar 20, 2025	38.39	38.49	38.25	38.31	38.31	-0.15%	30,020